| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | INR | 36.1 | 39.95 | 36.1 | 39.2 | 39.2 | +2.85 (+7.84%) | 240,883 |
| 25 Aug 2005 | INR | 38.65 | 38.65 | 35.25 | 36.35 | 36.35 | -0.8 (-2.15%) | 121,681 |
| 24 Aug 2005 | INR | 40.6 | 42.45 | 36 | 37.15 | 37.15 | -2.8 (-7.01%) | 387,722 |
| 23 Aug 2005 | INR | 37.8 | 39.95 | 37.8 | 39.95 | 39.95 | +3.6 (+9.90%) | 170,029 |
| 22 Aug 2005 | INR | 31 | 36.35 | 31 | 36.35 | 36.35 | +3.3 (+9.98%) | 68,841 |
| 19 Aug 2005 | INR | 33.1 | 35.15 | 32.8 | 33.05 | 33.05 | +0.3 (+0.92%) | 66,346 |
| 18 Aug 2005 | INR | 36.8 | 38 | 32.5 | 32.75 | 32.75 | -2.6 (-7.36%) | 178,338 |
| 17 Aug 2005 | INR | 32.8 | 35.35 | 32.8 | 35.35 | 35.35 | +3.2 (+9.95%) | 122,058 |
| 16 Aug 2005 | INR | 29.85 | 32.15 | 29 | 32.15 | 32.15 | +2.9 (+9.91%) | 132,170 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 29.25 | 29.25 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 29.45 | 29.9 | 28.55 | 29.25 | 29.25 | +0.1 (+0.34%) | 48,512 |
| 11 Aug 2005 | INR | 29.9 | 30.5 | 28.3 | 29.15 | 29.15 | -0.15 (-0.51%) | 64,916 |
| 10 Aug 2005 | INR | 30.2 | 30.6 | 29 | 29.3 | 29.3 | +0.15 (+0.51%) | 113,020 |
| 9 Aug 2005 | INR | 25.1 | 30.35 | 25.1 | 29.15 | 29.15 | +1.55 (+5.62%) | 211,202 |
| 8 Aug 2005 | INR | 30.95 | 31.75 | 27.55 | 27.6 | 27.6 | -3 (-9.80%) | 311,915 |
| 5 Aug 2005 | INR | 26.4 | 30.7 | 25 | 30.6 | 30.6 | +5 (+19.53%) | 872,488 |
| 4 Aug 2005 | INR | 21.95 | 25.6 | 21.25 | 25.6 | 25.6 | +4.25 (+19.91%) | 296,912 |
| 3 Aug 2005 | INR | 24 | 24 | 20.5 | 21.35 | 21.35 | -1.45 (-6.36%) | 137,148 |
| 2 Aug 2005 | INR | 19.95 | 22.9 | 19 | 22.8 | 22.8 | +3.7 (+19.37%) | 298,410 |
| 1 Aug 2005 | INR | 18.9 | 20.25 | 18.2 | 19.1 | 19.1 | +1.2 (+6.70%) | 53,584 |
| 29 Jul 2005 | INR | 17.3 | 18.5 | 17.3 | 17.9 | 17.9 | -0.05 (-0.28%) | 16,845 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 18.8 | 18.8 | 17.7 | 17.95 | 17.95 | -0.05 (-0.28%) | 7,550 |
| 26 Jul 2005 | INR | 17.4 | 18.2 | 17.35 | 18 | 18 | 0.0 (0.0%) | 11,286 |
| 25 Jul 2005 | INR | 18.35 | 19.2 | 17.8 | 18 | 18 | -0.9 (-4.76%) | 33,780 |
| 22 Jul 2005 | INR | 18.75 | 19.3 | 18.55 | 18.9 | 18.9 | +0.05 (+0.27%) | 16,100 |
| 21 Jul 2005 | INR | 19 | 19.7 | 18.85 | 18.85 | 18.85 | -0.4 (-2.08%) | 28,770 |
| 20 Jul 2005 | INR | 19.5 | 20 | 18.95 | 19.25 | 19.25 | +0.05 (+0.26%) | 34,904 |
| 19 Jul 2005 | INR | 19.3 | 19.6 | 19 | 19.2 | 19.2 | 0.0 (0.0%) | 25,801 |
| 18 Jul 2005 | INR | 19.8 | 19.85 | 18.8 | 19.2 | 19.2 | +0.2 (+1.05%) | 31,978 |
